Alliance Holdings GP, L.P. - Common Units Representing Limited Partner Interests (NQ: AHGP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 29.94 31.18 29.94 30.96 145,852 +0.96(+3.20%)
Sep 29, 2015 32.07 32.19 29.81 30.00 167,875 -2.11(-6.57%)
Sep 28, 2015 33.27 33.27 31.40 32.11 94,720 -1.12(-3.37%)
Sep 25, 2015 34.54 34.58 32.94 33.23 88,989 -1.18(-3.43%)
Sep 24, 2015 34.91 35.05 34.35 34.41 51,045 -0.53(-1.52%)
Sep 23, 2015 34.97 35.22 34.50 34.94 73,579 -0.15(-0.43%)
Sep 22, 2015 35.20 35.23 34.72 35.09 109,046 -0.11(-0.31%)
Sep 21, 2015 35.92 35.92 35.20 35.20 80,644 -0.19(-0.54%)
Sep 18, 2015 34.76 35.65 34.55 35.39 75,576 +0.53(+1.52%)
Sep 17, 2015 35.32 35.35 34.80 34.86 34,817 -0.35(-0.99%)
Sep 16, 2015 35.29 35.51 35.02 35.21 30,969 +0.07(+0.20%)
Sep 15, 2015 35.40 35.70 35.09 35.14 42,328 -0.44(-1.24%)
Sep 14, 2015 35.30 35.73 34.95 35.58 52,343 +0.26(+0.74%)
Sep 11, 2015 35.49 35.49 35.03 35.32 92,010 -0.28(-0.79%)
Sep 10, 2015 35.65 36.44 35.38 35.60 57,139 +0.03(+0.08%)
Sep 09, 2015 35.93 36.28 35.49 35.57 56,920 -0.24(-0.67%)
Sep 08, 2015 35.72 35.97 35.44 35.81 44,562 +0.04(+0.11%)
Sep 04, 2015 35.43 35.77 35.77 35.77 51,700 +0.44(+1.25%)
Sep 03, 2015 35.27 36.13 35.27 35.33 38,373 -0.03(-0.08%)
Sep 02, 2015 35.53 36.12 34.99 35.36 48,756 +0.12(+0.34%)
Sep 01, 2015 35.66 36.03 35.01 35.24 110,885 -0.57(-1.59%)
Aug 31, 2015 35.99 36.26 35.80 35.81 106,110 -0.60(-1.65%)
Aug 28, 2015 36.21 36.94 35.75 36.41 124,791 +0.20(+0.55%)
Aug 27, 2015 35.29 36.71 35.26 36.21 200,766 +1.19(+3.40%)
Aug 26, 2015 35.39 35.39 34.30 35.02 48,745 +0.02(+0.06%)
Aug 25, 2015 36.00 36.74 34.60 35.00 63,594 -0.21(-0.60%)
Aug 24, 2015 35.54 36.18 34.75 35.21 99,563 -1.47(-4.01%)
Aug 21, 2015 36.82 37.08 36.32 36.68 44,502 -0.38(-1.03%)
Aug 20, 2015 35.88 37.37 35.82 37.06 69,890 +1.17(+3.26%)
Aug 19, 2015 36.14 36.60 35.55 35.89 55,273 -0.15(-0.42%)
Aug 18, 2015 36.21 36.21 35.77 36.04 27,119 -0.06(-0.17%)
Aug 17, 2015 35.88 36.23 35.84 36.10 52,374 +0.13(+0.36%)
Aug 14, 2015 35.89 36.25 35.50 35.97 62,978 +0.23(+0.64%)
Aug 13, 2015 36.35 36.35 35.50 35.74 36,330 -0.74(-2.03%)
Aug 12, 2015 36.09 36.55 35.48 36.48 27,140 +0.67(+1.87%)
Aug 11, 2015 35.92 36.24 35.12 35.81 66,009 -0.03(-0.08%)
Aug 10, 2015 35.11 36.47 35.11 35.84 115,300 -1.06(-2.87%)
Aug 07, 2015 36.84 37.08 36.60 36.90 65,453 -0.08(-0.22%)
Aug 06, 2015 37.40 37.40 36.35 36.98 80,175 -0.33(-0.88%)
Aug 05, 2015 37.07 37.89 36.65 37.31 129,186 +0.65(+1.77%)
Aug 04, 2015 38.13 38.13 36.58 36.66 94,871 -1.39(-3.65%)
Aug 03, 2015 37.94 38.12 36.91 38.05 130,463 +0.21(+0.55%)
Jul 31, 2015 37.69 38.02 37.10 37.84 120,326 -0.07(-0.18%)
Jul 30, 2015 38.39 38.39 36.76 37.91 93,804 -0.26(-0.68%)
Jul 29, 2015 37.12 38.19 36.75 38.17 228,389 +0.90(+2.41%)
Jul 28, 2015 36.23 37.27 34.96 37.27 130,480 +2.03(+5.76%)
Jul 27, 2015 35.44 35.96 35.04 35.24 50,213 -0.22(-0.62%)
Jul 24, 2015 35.05 35.63 34.52 35.46 60,134 +0.49(+1.40%)
Jul 23, 2015 35.57 35.72 34.88 34.97 66,453 -0.41(-1.16%)
Jul 22, 2015 34.90 35.72 34.78 35.38 106,403 +0.33(+0.94%)
Jul 21, 2015 36.24 36.50 35.03 35.05 77,635 -1.37(-3.76%)
Jul 20, 2015 36.98 37.25 35.72 36.42 103,103 -0.82(-2.20%)
Jul 17, 2015 38.35 38.35 36.20 37.24 184,074 -1.39(-3.60%)
Jul 16, 2015 38.65 38.80 38.07 38.63 91,150 +0.12(+0.31%)
Jul 15, 2015 38.62 39.04 38.11 38.51 64,051 +0.10(+0.26%)
Jul 14, 2015 38.01 38.73 37.97 38.41 50,130 -0.02(-0.05%)
Jul 13, 2015 38.58 38.90 37.85 38.43 141,546 -0.17(-0.44%)
Jul 10, 2015 38.39 38.71 37.59 38.60 160,844 +0.56(+1.47%)
Jul 09, 2015 38.14 38.74 37.71 38.04 112,050 +0.24(+0.63%)
Jul 08, 2015 38.27 38.27 37.10 37.80 94,270 -0.49(-1.28%)
Jul 07, 2015 36.93 38.38 36.04 38.29 150,267 +1.09(+2.93%)
Jul 06, 2015 37.50 38.35 36.83 37.20 215,616 -0.86(-2.26%)
Jul 02, 2015 38.96 38.06 38.06 38.06 149,900 -1.19(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.